東名(4439)の株価時系列情報
東名(4439)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,689 | 1,782 | 1,688 | 1,726 | 40,900 |
| 2022/12/29 | 1,725 | 1,741 | 1,670 | 1,692 | 31,600 |
| 2022/12/28 | 1,740 | 1,800 | 1,654 | 1,725 | 126,800 |
| 2022/12/27 | 1,657 | 1,725 | 1,657 | 1,700 | 52,700 |
| 2022/12/26 | 1,664 | 1,682 | 1,611 | 1,657 | 51,100 |
| 2022/12/23 | 1,602 | 1,668 | 1,602 | 1,617 | 70,700 |
| 2022/12/22 | 1,554 | 1,613 | 1,554 | 1,600 | 40,000 |
| 2022/12/21 | 1,510 | 1,558 | 1,493 | 1,533 | 10,500 |
| 2022/12/20 | 1,589 | 1,600 | 1,481 | 1,510 | 48,200 |
| 2022/12/19 | 1,508 | 1,616 | 1,508 | 1,600 | 38,300 |
| 2022/12/16 | 1,464 | 1,500 | 1,436 | 1,500 | 9,200 |
| 2022/12/15 | 1,482 | 1,487 | 1,465 | 1,476 | 4,400 |
| 2022/12/14 | 1,502 | 1,502 | 1,465 | 1,482 | 13,200 |
| 2022/12/13 | 1,522 | 1,522 | 1,491 | 1,502 | 6,800 |
| 2022/12/12 | 1,510 | 1,521 | 1,492 | 1,492 | 12,000 |
| 2022/12/09 | 1,495 | 1,530 | 1,495 | 1,510 | 6,400 |
| 2022/12/08 | 1,505 | 1,508 | 1,480 | 1,480 | 12,200 |
| 2022/12/07 | 1,570 | 1,570 | 1,515 | 1,517 | 25,400 |
| 2022/12/06 | 1,495 | 1,575 | 1,495 | 1,570 | 25,300 |
| 2022/12/05 | 1,471 | 1,495 | 1,451 | 1,495 | 7,700 |
| 2022/12/02 | 1,479 | 1,487 | 1,444 | 1,471 | 8,400 |
| 2022/12/01 | 1,490 | 1,492 | 1,457 | 1,471 | 11,700 |
| 2022/11/30 | 1,536 | 1,536 | 1,480 | 1,488 | 13,600 |
| 2022/11/29 | 1,520 | 1,537 | 1,490 | 1,512 | 12,700 |
| 2022/11/28 | 1,520 | 1,536 | 1,509 | 1,524 | 9,300 |
| 2022/11/25 | 1,539 | 1,539 | 1,506 | 1,520 | 13,800 |
| 2022/11/24 | 1,470 | 1,512 | 1,453 | 1,512 | 25,400 |
| 2022/11/22 | 1,472 | 1,475 | 1,424 | 1,454 | 11,800 |
| 2022/11/21 | 1,431 | 1,475 | 1,421 | 1,459 | 29,700 |
| 2022/11/18 | 1,432 | 1,439 | 1,416 | 1,416 | 6,900 |
| 2022/11/17 | 1,432 | 1,445 | 1,410 | 1,429 | 13,000 |
| 2022/11/16 | 1,444 | 1,444 | 1,407 | 1,420 | 12,400 |
| 2022/11/15 | 1,451 | 1,474 | 1,409 | 1,436 | 15,500 |
| 2022/11/14 | 1,490 | 1,490 | 1,452 | 1,452 | 14,000 |
| 2022/11/11 | 1,475 | 1,497 | 1,455 | 1,497 | 10,500 |
| 2022/11/10 | 1,433 | 1,490 | 1,433 | 1,457 | 11,000 |
| 2022/11/09 | 1,488 | 1,491 | 1,442 | 1,445 | 9,800 |
| 2022/11/08 | 1,479 | 1,554 | 1,460 | 1,487 | 66,600 |
| 2022/11/07 | 1,439 | 1,485 | 1,427 | 1,480 | 13,300 |
| 2022/11/04 | 1,413 | 1,448 | 1,390 | 1,448 | 13,100 |
| 2022/11/02 | 1,409 | 1,425 | 1,381 | 1,387 | 16,000 |
| 2022/11/01 | 1,408 | 1,483 | 1,405 | 1,428 | 36,300 |
| 2022/10/31 | 1,461 | 1,471 | 1,399 | 1,399 | 36,600 |
| 2022/10/28 | 1,475 | 1,500 | 1,452 | 1,461 | 43,600 |
| 2022/10/27 | 1,470 | 1,486 | 1,456 | 1,476 | 13,400 |
| 2022/10/26 | 1,487 | 1,488 | 1,453 | 1,486 | 25,200 |
| 2022/10/25 | 1,449 | 1,486 | 1,428 | 1,486 | 44,900 |
| 2022/10/24 | 1,479 | 1,489 | 1,423 | 1,457 | 58,200 |
| 2022/10/21 | 1,494 | 1,494 | 1,450 | 1,460 | 41,600 |
| 2022/10/20 | 1,443 | 1,498 | 1,440 | 1,497 | 76,400 |
| 2022/10/19 | 1,368 | 1,480 | 1,366 | 1,480 | 118,400 |
| 2022/10/18 | 1,399 | 1,405 | 1,340 | 1,368 | 43,200 |
| 2022/10/17 | 1,350 | 1,360 | 1,303 | 1,347 | 78,300 |
| 2022/10/14 | 1,510 | 1,510 | 1,300 | 1,321 | 609,800 |
| 2022/10/13 | 1,244 | 1,300 | 1,210 | 1,210 | 37,800 |
| 2022/10/12 | 1,189 | 1,245 | 1,189 | 1,240 | 17,200 |
| 2022/10/11 | 1,158 | 1,198 | 1,143 | 1,198 | 8,900 |
| 2022/10/07 | 1,170 | 1,170 | 1,141 | 1,147 | 5,800 |
| 2022/10/06 | 1,176 | 1,176 | 1,155 | 1,170 | 7,500 |
| 2022/10/05 | 1,162 | 1,187 | 1,158 | 1,164 | 7,400 |
| 2022/10/04 | 1,139 | 1,172 | 1,134 | 1,162 | 6,900 |
| 2022/10/03 | 1,118 | 1,138 | 1,102 | 1,128 | 3,100 |
| 2022/09/30 | 1,136 | 1,140 | 1,113 | 1,136 | 8,200 |
| 2022/09/29 | 1,131 | 1,163 | 1,126 | 1,154 | 6,800 |
| 2022/09/28 | 1,103 | 1,127 | 1,099 | 1,126 | 2,900 |
| 2022/09/27 | 1,076 | 1,123 | 1,076 | 1,115 | 6,700 |
| 2022/09/26 | 1,073 | 1,100 | 1,066 | 1,076 | 12,100 |
| 2022/09/22 | 1,064 | 1,096 | 1,064 | 1,090 | 18,800 |
| 2022/09/21 | 1,076 | 1,080 | 1,061 | 1,064 | 3,400 |
| 2022/09/20 | 1,080 | 1,096 | 1,080 | 1,085 | 6,500 |
| 2022/09/16 | 1,064 | 1,092 | 1,063 | 1,081 | 9,500 |
| 2022/09/15 | 1,048 | 1,079 | 1,037 | 1,070 | 5,800 |
| 2022/09/14 | 1,024 | 1,056 | 1,024 | 1,055 | 5,100 |
| 2022/09/13 | 1,063 | 1,063 | 1,033 | 1,042 | 6,100 |
| 2022/09/12 | 1,075 | 1,082 | 1,072 | 1,075 | 2,500 |
| 2022/09/09 | 1,064 | 1,075 | 1,064 | 1,075 | 3,100 |
| 2022/09/08 | 1,067 | 1,074 | 1,062 | 1,063 | 2,300 |
| 2022/09/07 | 1,072 | 1,088 | 1,062 | 1,070 | 7,800 |
| 2022/09/06 | 1,012 | 1,075 | 1,012 | 1,072 | 11,500 |
| 2022/09/05 | 1,015 | 1,056 | 1,002 | 1,012 | 5,300 |
| 2022/09/02 | 1,042 | 1,042 | 1,019 | 1,021 | 3,400 |
| 2022/09/01 | 1,053 | 1,058 | 1,043 | 1,051 | 5,700 |
| 2022/08/31 | 1,063 | 1,074 | 1,050 | 1,065 | 6,800 |
| 2022/08/30 | 1,059 | 1,090 | 1,059 | 1,075 | 17,700 |
| 2022/08/29 | 1,073 | 1,085 | 1,050 | 1,074 | 10,700 |
| 2022/08/26 | 1,087 | 1,092 | 1,076 | 1,091 | 1,800 |
| 2022/08/25 | 1,105 | 1,105 | 1,076 | 1,082 | 7,200 |
| 2022/08/24 | 1,093 | 1,110 | 1,078 | 1,089 | 7,800 |
| 2022/08/23 | 1,090 | 1,112 | 1,071 | 1,097 | 12,300 |
| 2022/08/22 | 1,054 | 1,200 | 1,054 | 1,090 | 35,300 |
| 2022/08/19 | 1,064 | 1,081 | 1,064 | 1,065 | 8,200 |
| 2022/08/18 | 1,018 | 1,064 | 1,013 | 1,064 | 17,000 |
| 2022/08/17 | 1,033 | 1,033 | 1,014 | 1,020 | 4,700 |
| 2022/08/16 | 1,000 | 1,010 | 998 | 1,007 | 3,200 |
| 2022/08/15 | 1,032 | 1,037 | 1,000 | 1,013 | 8,000 |
| 2022/08/12 | 1,058 | 1,058 | 1,030 | 1,048 | 15,200 |
| 2022/08/10 | 1,065 | 1,072 | 1,038 | 1,059 | 15,300 |
| 2022/08/09 | 1,089 | 1,089 | 1,048 | 1,065 | 8,400 |
| 2022/08/08 | 1,076 | 1,099 | 1,062 | 1,090 | 23,700 |
| 2022/08/05 | 1,090 | 1,112 | 1,085 | 1,085 | 10,400 |
| 2022/08/04 | 1,095 | 1,112 | 1,085 | 1,112 | 4,800 |
| 2022/08/03 | 1,095 | 1,095 | 1,071 | 1,095 | 1,500 |
| 2022/08/02 | 1,096 | 1,110 | 1,078 | 1,098 | 8,900 |
| 2022/08/01 | 1,095 | 1,095 | 1,071 | 1,095 | 1,600 |
| 2022/07/29 | 1,085 | 1,100 | 1,085 | 1,098 | 3,800 |
| 2022/07/28 | 1,095 | 1,095 | 1,072 | 1,081 | 7,200 |
| 2022/07/27 | 1,060 | 1,098 | 1,060 | 1,094 | 3,100 |
| 2022/07/26 | 1,095 | 1,110 | 1,090 | 1,090 | 5,900 |
| 2022/07/25 | 1,096 | 1,098 | 1,078 | 1,095 | 8,700 |
| 2022/07/22 | 1,112 | 1,121 | 1,087 | 1,096 | 13,100 |
| 2022/07/21 | 1,111 | 1,118 | 1,110 | 1,112 | 2,000 |
| 2022/07/20 | 1,094 | 1,217 | 1,092 | 1,127 | 37,500 |
| 2022/07/19 | 1,081 | 1,088 | 1,069 | 1,077 | 3,400 |
| 2022/07/15 | 1,098 | 1,098 | 1,070 | 1,079 | 6,800 |
| 2022/07/14 | 1,069 | 1,112 | 1,069 | 1,112 | 6,000 |
| 2022/07/13 | 1,072 | 1,092 | 1,052 | 1,071 | 12,400 |
| 2022/07/12 | 1,101 | 1,101 | 1,052 | 1,052 | 7,500 |
| 2022/07/11 | 1,050 | 1,109 | 1,049 | 1,101 | 13,100 |
| 2022/07/08 | 1,031 | 1,073 | 1,009 | 1,050 | 21,100 |
| 2022/07/07 | 1,045 | 1,045 | 991 | 1,024 | 11,200 |
| 2022/07/06 | 1,035 | 1,047 | 1,017 | 1,017 | 14,300 |
| 2022/07/05 | 1,025 | 1,075 | 1,025 | 1,054 | 17,500 |
| 2022/07/04 | 1,037 | 1,053 | 1,025 | 1,041 | 11,800 |
| 2022/07/01 | 1,089 | 1,089 | 1,028 | 1,043 | 25,500 |
| 2022/06/30 | 1,050 | 1,142 | 1,044 | 1,060 | 89,400 |
| 2022/06/29 | 1,082 | 1,110 | 1,047 | 1,047 | 40,800 |
| 2022/06/28 | 1,121 | 1,138 | 1,086 | 1,097 | 16,300 |
| 2022/06/27 | 1,147 | 1,151 | 1,123 | 1,129 | 12,600 |
| 2022/06/24 | 1,183 | 1,191 | 1,133 | 1,147 | 11,600 |
| 2022/06/23 | 1,149 | 1,194 | 1,143 | 1,183 | 20,800 |
| 2022/06/22 | 1,226 | 1,226 | 1,119 | 1,119 | 19,400 |
| 2022/06/21 | 1,165 | 1,212 | 1,128 | 1,192 | 21,100 |
| 2022/06/20 | 1,142 | 1,171 | 1,127 | 1,165 | 14,100 |
| 2022/06/17 | 1,117 | 1,155 | 1,101 | 1,118 | 14,300 |
| 2022/06/16 | 1,153 | 1,167 | 1,132 | 1,140 | 9,300 |
| 2022/06/15 | 1,111 | 1,149 | 1,091 | 1,123 | 13,100 |
| 2022/06/14 | 1,090 | 1,129 | 1,070 | 1,090 | 18,200 |
| 2022/06/13 | 1,171 | 1,205 | 1,090 | 1,130 | 38,700 |
| 2022/06/10 | 1,186 | 1,227 | 1,161 | 1,196 | 30,600 |
| 2022/06/09 | 1,143 | 1,227 | 1,143 | 1,150 | 34,200 |
| 2022/06/08 | 1,090 | 1,175 | 1,090 | 1,159 | 21,800 |
| 2022/06/07 | 1,065 | 1,137 | 1,065 | 1,106 | 26,300 |
| 2022/06/06 | 1,096 | 1,121 | 1,079 | 1,090 | 26,200 |
| 2022/06/03 | 1,070 | 1,111 | 1,036 | 1,066 | 49,200 |
| 2022/06/02 | 989 | 1,078 | 989 | 1,041 | 61,800 |
| 2022/06/01 | 996 | 1,080 | 946 | 965 | 45,300 |
| 2022/05/31 | 927 | 1,000 | 924 | 981 | 33,500 |
| 2022/05/30 | 1,055 | 1,066 | 930 | 942 | 92,500 |
| 2022/05/27 | 972 | 1,037 | 972 | 1,025 | 52,700 |
| 2022/05/26 | 984 | 1,043 | 949 | 949 | 55,400 |
| 2022/05/25 | 908 | 958 | 908 | 954 | 37,100 |
| 2022/05/24 | 865 | 933 | 858 | 907 | 46,700 |
| 2022/05/23 | 913 | 933 | 856 | 861 | 32,200 |
| 2022/05/20 | 810 | 900 | 810 | 883 | 29,100 |
| 2022/05/19 | 790 | 816 | 788 | 810 | 16,600 |
| 2022/05/18 | 759 | 789 | 759 | 789 | 7,100 |
| 2022/05/17 | 755 | 765 | 740 | 759 | 9,400 |
| 2022/05/16 | 735 | 753 | 735 | 742 | 9,100 |
| 2022/05/13 | 734 | 746 | 727 | 737 | 9,600 |
| 2022/05/12 | 740 | 742 | 734 | 734 | 6,900 |
| 2022/05/11 | 735 | 775 | 735 | 759 | 20,100 |
| 2022/05/10 | 743 | 750 | 728 | 747 | 12,700 |
| 2022/05/09 | 766 | 766 | 742 | 743 | 9,500 |
| 2022/05/06 | 748 | 769 | 743 | 759 | 9,500 |
| 2022/05/02 | 746 | 759 | 745 | 751 | 6,200 |
| 2022/04/28 | 775 | 777 | 751 | 761 | 10,900 |
| 2022/04/27 | 789 | 799 | 765 | 765 | 20,200 |
| 2022/04/26 | 809 | 809 | 796 | 802 | 7,200 |
| 2022/04/25 | 790 | 820 | 789 | 809 | 22,700 |
| 2022/04/22 | 780 | 796 | 779 | 789 | 7,100 |
| 2022/04/21 | 780 | 787 | 771 | 787 | 7,000 |
| 2022/04/20 | 799 | 799 | 777 | 787 | 6,400 |
| 2022/04/19 | 783 | 789 | 779 | 779 | 6,100 |
| 2022/04/18 | 790 | 790 | 782 | 783 | 10,800 |
| 2022/04/15 | 755 | 851 | 755 | 801 | 41,200 |
| 2022/04/14 | 769 | 775 | 750 | 755 | 17,900 |
| 2022/04/13 | 757 | 760 | 739 | 750 | 21,400 |
| 2022/04/12 | 769 | 777 | 760 | 764 | 9,800 |
| 2022/04/11 | 781 | 782 | 770 | 775 | 7,600 |
| 2022/04/08 | 788 | 797 | 785 | 786 | 5,700 |
| 2022/04/07 | 791 | 801 | 788 | 788 | 7,400 |
| 2022/04/06 | 793 | 799 | 791 | 797 | 3,400 |
| 2022/04/05 | 794 | 799 | 794 | 798 | 3,600 |
| 2022/04/04 | 800 | 800 | 793 | 798 | 2,000 |
| 2022/04/01 | 802 | 809 | 790 | 798 | 6,700 |
| 2022/03/31 | 797 | 824 | 797 | 802 | 4,600 |
| 2022/03/30 | 794 | 800 | 790 | 797 | 5,600 |
| 2022/03/29 | 782 | 798 | 782 | 794 | 4,100 |
| 2022/03/28 | 786 | 786 | 777 | 780 | 1,900 |
| 2022/03/25 | 807 | 807 | 780 | 790 | 5,800 |
| 2022/03/24 | 805 | 805 | 777 | 792 | 6,500 |
| 2022/03/23 | 790 | 808 | 787 | 805 | 4,800 |
| 2022/03/22 | 799 | 799 | 783 | 789 | 1,700 |
| 2022/03/18 | 791 | 799 | 780 | 799 | 4,400 |
| 2022/03/17 | 798 | 798 | 787 | 791 | 4,200 |
| 2022/03/16 | 784 | 791 | 782 | 783 | 2,500 |
| 2022/03/15 | 771 | 780 | 764 | 780 | 3,500 |
| 2022/03/14 | 788 | 807 | 766 | 778 | 6,400 |
| 2022/03/11 | 787 | 809 | 786 | 789 | 6,000 |
| 2022/03/10 | 774 | 799 | 764 | 799 | 8,100 |
| 2022/03/09 | 830 | 840 | 765 | 770 | 6,200 |
| 2022/03/08 | 851 | 851 | 824 | 837 | 2,400 |
| 2022/03/07 | 874 | 874 | 841 | 845 | 3,200 |
| 2022/03/04 | 888 | 899 | 879 | 881 | 1,700 |
| 2022/03/03 | 900 | 900 | 877 | 888 | 11,400 |
| 2022/03/02 | 928 | 932 | 916 | 919 | 8,800 |
| 2022/03/01 | 946 | 950 | 931 | 943 | 8,200 |
| 2022/02/28 | 1,008 | 1,008 | 951 | 953 | 5,500 |
| 2022/02/25 | 939 | 978 | 939 | 978 | 1,400 |
| 2022/02/24 | 886 | 939 | 885 | 939 | 7,100 |
| 2022/02/22 | 875 | 891 | 870 | 886 | 10,800 |
| 2022/02/21 | 910 | 936 | 910 | 920 | 3,800 |
| 2022/02/18 | 952 | 952 | 952 | 952 | 200 |
| 2022/02/17 | 965 | 965 | 954 | 954 | 500 |
| 2022/02/16 | 964 | 972 | 963 | 965 | 1,100 |
| 2022/02/15 | 963 | 972 | 960 | 964 | 1,600 |
| 2022/02/14 | 983 | 998 | 963 | 964 | 1,900 |
| 2022/02/10 | 967 | 988 | 966 | 988 | 1,800 |
| 2022/02/09 | 958 | 976 | 953 | 964 | 3,500 |
| 2022/02/08 | 951 | 960 | 950 | 950 | 900 |
| 2022/02/07 | 969 | 969 | 951 | 951 | 2,900 |
| 2022/02/04 | 920 | 969 | 915 | 969 | 3,900 |
| 2022/02/03 | 934 | 953 | 929 | 930 | 3,700 |
| 2022/02/02 | 912 | 934 | 895 | 934 | 6,900 |
| 2022/02/01 | 885 | 932 | 880 | 912 | 1,300 |
| 2022/01/31 | 864 | 877 | 863 | 877 | 3,500 |
| 2022/01/28 | 854 | 865 | 841 | 865 | 5,400 |
| 2022/01/27 | 888 | 888 | 851 | 851 | 5,500 |
| 2022/01/26 | 910 | 910 | 885 | 888 | 700 |
| 2022/01/25 | 908 | 913 | 894 | 906 | 7,200 |
| 2022/01/24 | 880 | 909 | 869 | 894 | 3,200 |
| 2022/01/21 | 900 | 901 | 879 | 882 | 7,400 |
| 2022/01/20 | 911 | 915 | 905 | 907 | 1,500 |
| 2022/01/19 | 925 | 925 | 912 | 912 | 600 |
| 2022/01/18 | 927 | 940 | 925 | 926 | 3,300 |
| 2022/01/17 | 941 | 945 | 921 | 936 | 7,100 |
| 2022/01/14 | 906 | 1,017 | 878 | 949 | 57,900 |
| 2022/01/13 | 1,050 | 1,055 | 1,019 | 1,026 | 4,100 |
| 2022/01/12 | 1,063 | 1,063 | 1,020 | 1,060 | 15,000 |
| 2022/01/11 | 1,067 | 1,068 | 1,040 | 1,058 | 2,200 |
| 2022/01/07 | 1,068 | 1,090 | 1,062 | 1,070 | 19,000 |
| 2022/01/06 | 1,133 | 1,136 | 1,114 | 1,117 | 3,900 |
| 2022/01/05 | 1,148 | 1,148 | 1,131 | 1,134 | 2,500 |
| 2022/01/04 | 1,157 | 1,157 | 1,130 | 1,156 | 2,100 |